U.S. markets closed

Campbell Soup Company (CPB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.97+0.09 (+0.18%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 201946.2748.3945.8546.5745.5731,741,800
Oct 09, 20190.35 Dividend
Oct 01, 201947.0048.3845.7746.3144.9740,665,300
Sep 01, 201944.8147.4644.1146.9245.5652,705,900
Aug 01, 201941.5348.0340.6145.0043.7051,406,100
Jul 11, 20190.35 Dividend
Jul 01, 201940.4441.8039.7841.3439.8132,923,000
Jun 01, 201936.2243.6636.2240.0738.5868,213,300
May 01, 201938.7439.4435.2736.3134.9637,782,800
Apr 10, 20190.35 Dividend
Apr 01, 201938.0440.2237.1838.6936.9241,886,300
Mar 01, 201936.0038.8435.0338.1336.3946,645,000
Feb 01, 201935.5636.4932.1736.0234.3867,124,800
Jan 08, 20190.35 Dividend
Jan 01, 201932.7635.9532.0335.4333.4658,619,800
Dec 01, 201839.1939.5932.2132.9931.1656,644,000
Nov 01, 201837.5141.5836.3939.2037.0255,205,400
Oct 11, 20180.35 Dividend
Oct 01, 201836.8238.8535.9737.4135.0086,253,400
Sep 01, 201839.4141.3335.8936.6334.2757,242,300
Aug 01, 201841.6843.9838.2039.4536.91112,961,700
Jul 12, 20180.35 Dividend
Jul 01, 201840.5442.5439.6240.9037.9568,874,000
Jun 01, 201833.6942.8832.6340.5437.62155,915,800
May 01, 201840.6441.8033.2833.6431.22126,086,900
Apr 10, 20180.35 Dividend
Apr 01, 201843.3144.2139.7940.7837.5449,236,400
Mar 01, 201842.5544.6440.9943.3139.8669,988,700
Feb 01, 201846.4648.1042.8243.0539.6368,097,600
Jan 09, 20180.35 Dividend
Jan 01, 201848.2048.4245.2646.5542.5347,072,800
Dec 01, 201749.3151.0747.9148.1143.9654,711,500
Nov 01, 201747.5750.4845.0749.3045.0462,602,900
Oct 12, 20170.35 Dividend
Oct 01, 201746.8048.2545.1947.3742.9554,518,900
Sep 01, 201746.4348.7445.0046.8242.4560,755,500
Aug 01, 201752.7154.3746.2046.2041.8947,268,900
Jul 11, 20170.35 Dividend
Jul 01, 201752.3053.0750.6252.8347.5730,389,000
Jun 01, 201757.7558.3351.6452.1546.9636,974,800
May 01, 201757.6359.1454.1057.6551.9138,492,200
Apr 10, 20170.35 Dividend
Apr 01, 201757.2758.2056.0557.5451.4927,006,200
Mar 01, 201759.5359.9456.5457.2451.2235,279,500
Feb 01, 201762.1164.2357.5559.3553.1138,612,900
Jan 09, 20170.35 Dividend
Jan 01, 201760.6063.5059.4362.2355.3729,031,500
Dec 01, 201656.6261.0956.0860.4753.8035,432,900
Nov 01, 201654.4057.8552.5956.8950.6251,850,600
Oct 10, 20160.35 Dividend
Oct 07, 20160.35 Dividend
Oct 01, 201654.3955.2052.7454.3447.7240,592,800
Sep 01, 201657.6758.4554.1154.7048.0450,693,100
Aug 01, 201662.1662.3059.8860.7253.3232,862,600
Jul 07, 20160.312 Dividend
Jul 01, 201666.6467.8961.0462.2754.4336,277,800
Jun 01, 201660.6466.5460.2666.5358.1641,721,400
May 01, 201661.7066.7559.5160.5752.9551,510,500
Apr 07, 20160.312 Dividend
Apr 01, 201663.4065.4859.7461.7153.6836,002,200
Mar 01, 201662.2064.8160.0463.7955.4943,750,200
Feb 01, 201656.4063.9454.9761.7553.7244,545,500
Jan 07, 20160.312 Dividend
Jan 01, 201651.9356.6350.5456.4148.7846,230,800
Dec 01, 201553.0655.0852.0152.5545.4442,006,700
Nov 01, 201550.8853.3547.7752.2445.1736,133,800
Oct 09, 20150.312 Dividend
Oct 01, 201550.6051.7748.9350.7943.6536,383,200
Sep 01, 201547.1852.3746.0750.6843.5641,231,200
Aug 01, 201549.4250.8045.2347.9941.2427,734,000
Jul 09, 20150.312 Dividend
Jul 01, 201547.7849.5447.0649.3142.1024,174,000
Jun 01, 201548.3349.1646.0847.6540.6831,651,900
May 01, 201544.8548.4044.7648.3441.2730,436,400
Apr 09, 20150.312 Dividend
Apr 01, 201546.5247.0944.6044.7137.9223,823,900
Mar 01, 201546.5947.0244.4546.5539.4835,830,200
Feb 01, 201545.6848.3145.1346.5939.5137,432,300
Jan 08, 20150.312 Dividend
Jan 01, 201544.1047.4542.9045.7438.5234,136,200
Dec 01, 201444.9945.2942.7044.0037.0538,983,300
Nov 01, 201444.0145.7143.5645.2838.1328,105,400
Oct 09, 20140.312 Dividend
Oct 08, 20140.312 Dividend
Oct 01, 201442.5144.5241.1544.1736.6523,224,600
Sep 01, 201444.7545.1242.2142.7335.4619,638,500
Aug 01, 201441.5244.8441.3944.8237.1916,630,800
Jul 03, 20140.312 Dividend
Jul 01, 201445.8446.2341.5141.5934.2826,226,300
Jun 01, 201445.8646.6745.0145.8137.7619,464,900
May 01, 201445.3946.0641.9245.9037.8325,571,900
Apr 04, 20140.312 Dividend
Apr 01, 201443.9346.0243.8845.4937.2320,177,400
Mar 01, 201442.9344.9942.8544.8836.7326,226,800
Feb 01, 201441.3844.4439.6043.3135.4540,326,100
Jan 03, 20140.312 Dividend
Jan 01, 201443.0843.2340.5441.2133.4842,644,300
Dec 01, 201338.6643.7038.3743.2835.1777,789,600
Nov 01, 201342.4942.9238.3038.7331.4742,055,300
Oct 04, 20130.312 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...